ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Thursday, July 3rd, 2025

$ 136.82

+1.05 +0.77%

Open: 136.22
High: 137.03
Low: 136.09
Volume: 1,068,181
Previous Close on Wednesday, July 2nd, 2025

$ 135.77

+0.77 +0.57%

Open: 135.00
High: 135.80
Low: 134.82
Volume: 8,289,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 136.22 137.03 136.09 136.82 1,068,181 +1.05 +0.77
2025-07-02 135.00 135.80 134.82 135.77 8,289,303 +0.77 +0.57
2025-07-01 134.61 135.35 134.50 135.00 1,660,844 -0.04 -0.03
2025-06-30 134.82 135.28 134.42 135.04 1,747,691 +0.70 +0.52
2025-06-27 134.04 134.75 133.47 134.34 1,212,686 +0.63 +0.47
2025-06-26 132.99 133.83 132.91 133.71 950,957 +1.14 +0.86
2025-06-25 132.94 133.07 132.32 132.57 1,300,720 -0.15 -0.11
2025-06-24 132.09 132.91 131.94 132.72 1,617,876 +1.56 +1.19
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 137.03
On 2025-07-03		 133.47
On 2025-06-27		 3.11 2.33 134.75
On 2025-06-27		 134.75
On 2025-06-27		 0.00 135.39
10D 137.03
On 2025-07-03		 129.30
On 2025-06-23		 6.62 5.08 131.06
On 2025-06-20		 131.06
On 2025-06-20		 0.00 133.70
20D 137.03
On 2025-07-03		 129.24
On 2025-06-05		 6.60 5.07 132.35
On 2025-06-11		 129.30
On 2025-06-23		 -2.30 132.30
WTD 137.03
On 2025-07-03		 134.42
On 2025-06-30		 2.48 1.85 135.28
On 2025-06-30		 135.28
On 2025-06-30		 0.00 135.66
MTD 137.03
On 2025-07-03		 134.50
On 2025-07-01		 1.78 1.32 135.35
On 2025-07-01		 135.35
On 2025-07-01		 0.00 135.86
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

136.82 +1.05 +0.77 1,068,181